Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIPS240517C00010000 | 2024-04-18 3:36PM EDT | 10.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
VIPS240517C00012000 | 2024-04-29 10:05AM EDT | 12.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
VIPS240517C00013000 | 2024-04-02 11:49AM EDT | 13.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
VIPS240517C00014000 | 2024-04-29 9:40AM EDT | 14.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 0.00% |
VIPS240517C00015000 | 2024-04-30 2:50PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 29 | 3,391 | 0.00% |
VIPS240517C00016000 | 2024-04-30 3:52PM EDT | 16.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 83 | 915 | 6.25% |
VIPS240517C00017000 | 2024-04-30 3:50PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,022 | 12.50% |
VIPS240517C00018000 | 2024-04-26 1:38PM EDT | 18.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 498 | 25.00% |
VIPS240517C00019000 | 2024-04-30 10:41AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 546 | 25.00% |
VIPS240517C00020000 | 2024-04-30 10:21AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 729 | 25.00% |
VIPS240517C00021000 | 2024-04-22 1:44PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 797 | 50.00% |
VIPS240517C00022000 | 2024-04-09 12:09PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
VIPS240517C00023000 | 2024-04-08 9:40AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 604 | 50.00% |
VIPS240517C00024000 | 2024-02-28 3:04PM EDT | 24.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 19 | 27 | 175.98% |
VIPS240517C00025000 | 2024-03-05 12:31PM EDT | 25.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 17 | 185.94% |
VIPS240517C00030000 | 2024-01-24 1:44PM EDT | 30.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 4 | 228.52% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
VIPS240517P00010000 | 2023-11-10 10:30AM EDT | 10.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 183.20% |
VIPS240517P00011000 | 2023-11-21 1:39PM EDT | 11.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | - | 1,160 | 151.17% |
VIPS240517P00012000 | 2024-04-04 2:29PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 964 | 25.00% |
VIPS240517P00013000 | 2024-03-26 11:47AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 161 | 92.19% |
VIPS240517P00014000 | 2024-04-23 9:30AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,608 | 12.50% |
VIPS240517P00015000 | 2024-04-30 3:56PM EDT | 15.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 197 | 1,582 | 0.78% |
VIPS240517P00016000 | 2024-04-30 2:50PM EDT | 16.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6,990 | 0.00% |
VIPS240517P00017000 | 2024-04-30 10:04AM EDT | 17.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 237 | 0.00% |
VIPS240517P00018000 | 2024-04-29 9:48AM EDT | 18.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 3,512 | 0.00% |
VIPS240517P00019000 | 2024-03-21 10:47AM EDT | 19.00 | 1.78 | 3.70 | 4.00 | 0.00 | - | 2 | 127 | 63.28% |
VIPS240517P00020000 | 2024-04-17 12:53PM EDT | 20.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
VIPS240517P00021000 | 2024-03-18 1:05PM EDT | 21.00 | 4.00 | 5.20 | 7.50 | 0.00 | - | 4 | 3 | 143.36% |
VIPS240517P00023000 | 2024-02-28 10:33AM EDT | 23.00 | 3.40 | 4.80 | 8.30 | 0.00 | - | - | 19 | 160.55% |